ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
372320/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161152,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,24750,5170,2,26.40,8564534790,373233,241.29,19900,25400,19900,25450,13710,19580,22942.30,0.22,0,4658,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,3493,-10.22,5.70,12,2.64,-2422.00,4341.00,43000,20240307,-42.44,19390,20241209,27.64,43000,-42.44,20240307,19390,27.64,20241209,43000,-42.44,20240307,19390,27.64,20241209,0.83,N,372320,500,70 억,,30376,N,N,100,N,00,N
20241210,151154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25000,5420,2,27.68,7963996640,348970,225.61,19900,25400,19900,25450,13710,19580,22821.44,0.22,0,3796,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,3528,-10.32,5.76,12,2.47,-2422.00,4341.00,43000,20240307,-41.86,19390,20241209,28.93,43000,-41.86,20240307,19390,28.93,20241209,43000,-41.86,20240307,19390,28.93,20241209,0.83,N,372320,500,70 억,,30376,N,N,86,N,00,N
20241210,141153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,21850,2270,2,11.59,2529639240,121353,78.45,19900,22150,19900,25450,13710,19580,20845.30,0.22,0,14585,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,3084,-9.02,5.03,12,0.86,-2422.00,4341.00,43000,20240307,-49.19,19390,20241209,12.69,43000,-49.19,20240307,19390,12.69,20241209,43000,-49.19,20240307,19390,12.69,20241209,0.83,N,372320,500,70 억,,30376,N,N,86,N,00,N
20241210,131156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,20500,920,2,4.70,1280412890,63082,40.78,19900,20700,19900,25450,13710,19580,20297.60,0.22,0,10980,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,2893,-8.46,4.72,12,0.45,-2422.00,4341.00,43000,20240307,-52.33,19390,20241209,5.72,43000,-52.33,20240307,19390,5.72,20241209,43000,-52.33,20240307,19390,5.72,20241209,0.83,N,372320,500,70 억,,30376,N,N,86,N,00,N
20241210,121153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,20200,620,2,3.17,1020362590,50367,32.56,19900,20600,19900,25450,13710,19580,20258.55,0.22,0,10437,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,2851,-8.34,4.65,12,0.36,-2422.00,4341.00,43000,20240307,-53.02,19390,20241209,4.18,43000,-53.02,20240307,19390,4.18,20241209,43000,-53.02,20240307,19390,4.18,20241209,0.83,N,372320,500,70 억,,30376,N,N,86,N,00,N
20241210,111153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,20300,720,2,3.68,937758340,46290,29.93,19900,20600,19900,25450,13710,19580,20258.34,0.22,0,9668,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,2865,-8.38,4.68,12,0.33,-2422.00,4341.00,43000,20240307,-52.79,19390,20241209,4.69,43000,-52.79,20240307,19390,4.69,20241209,43000,-52.79,20240307,19390,4.69,20241209,0.83,N,372320,500,70 억,,30376,N,N,86,N,00,N
20241210,101154,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,20250,670,2,3.42,750771540,37088,23.98,19900,20600,19900,25450,13710,19580,20242.98,0.22,0,8250,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,2858,-8.36,4.66,12,0.26,-2422.00,4341.00,43000,20240307,-52.91,19390,20241209,4.44,43000,-52.91,20240307,19390,4.44,20241209,43000,-52.91,20240307,19390,4.44,20241209,0.83,N,372320,500,70 억,,30376,N,N,86,N,00,N
20241210,091201,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,20350,770,2,3.93,347054490,17256,11.16,19900,20400,19900,25450,13710,19580,20112.11,0.22,0,4270,21866,20722,20056,18912,18246,20390,18580,71,5870,500,13700,50,1,14113124,2872,-8.40,4.69,12,0.12,-2422.00,4341.00,43000,20240307,-52.67,19390,20241209,4.95,43000,-52.67,20240307,19390,4.95,20241209,43000,-52.67,20240307,19390,4.95,20241209,0.83,N,372320,500,70 억,,30376,N,N,86,N,00,N
20241209,161150,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,19580,-2120,5,-9.77,3075581030,154127,147.63,21150,21200,19390,28200,15200,21700,19955.48,0.24,0,-3269,23500,22600,21850,20950,20200,22225,20575,71,6500,500,15190,10,1,14113124,2763,-8.08,4.51,12,1.09,-2422.00,4341.00,43000,20240307,-54.47,19390,20241209,0.98,43000,-54.47,20240307,19390,0.98,20241209,43000,-54.47,20240307,19390,0.98,20241209,0.82,N,372320,500,70 억,,33463,N,N,86,N,00,N
20241209,151152,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,19600,-2100,5,-9.68,2999597630,150249,143.91,21150,21200,19390,28200,15200,21700,19964.18,0.24,0,-2718,23500,22600,21850,20950,20200,22225,20575,71,6500,500,15190,10,1,14113124,2766,-8.09,4.52,12,1.06,-2422.00,4341.00,43000,20240307,-54.42,19390,20241209,1.08,43000,-54.42,20240307,19390,1.08,20241209,43000,-54.42,20240307,19390,1.08,20241209,0.82,N,372320,500,70 억,,33463,N,N,52,N,00,N
20241209,141151,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,19620,-2080,5,-9.59,2575489350,128517,123.10,21150,21200,19590,28200,15200,21700,20040.07,0.24,0,-5286,23500,22600,21850,20950,20200,22225,20575,71,6500,500,15190,10,1,14113124,2769,-8.10,4.52,12,0.91,-2422.00,4341.00,43000,20240307,-54.37,19590,20241209,0.15,43000,-54.37,20240307,19590,0.15,20241209,43000,-54.37,20240307,19590,0.15,20241209,0.82,N,372320,500,70 억,,33463,N,N,52,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161152 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 24750 5170 2 26.40 8564534790 373233 241.29 19900 25400 19900 25450 13710 19580 22942.30 0.22 0 4658 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 3493 -10.22 5.70 12 2.64 -2422.00 4341.00 43000 20240307 -42.44 19390 20241209 27.64 43000 -42.44 20240307 19390 27.64 20241209 43000 -42.44 20240307 19390 27.64 20241209 0.83 N 372320 500 70 억 30376 N N 100 N 00 N
3 20241210 151154 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 25000 5420 2 27.68 7963996640 348970 225.61 19900 25400 19900 25450 13710 19580 22821.44 0.22 0 3796 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 3528 -10.32 5.76 12 2.47 -2422.00 4341.00 43000 20240307 -41.86 19390 20241209 28.93 43000 -41.86 20240307 19390 28.93 20241209 43000 -41.86 20240307 19390 28.93 20241209 0.83 N 372320 500 70 억 30376 N N 86 N 00 N
4 20241210 141153 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 21850 2270 2 11.59 2529639240 121353 78.45 19900 22150 19900 25450 13710 19580 20845.30 0.22 0 14585 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 3084 -9.02 5.03 12 0.86 -2422.00 4341.00 43000 20240307 -49.19 19390 20241209 12.69 43000 -49.19 20240307 19390 12.69 20241209 43000 -49.19 20240307 19390 12.69 20241209 0.83 N 372320 500 70 억 30376 N N 86 N 00 N
5 20241210 131156 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 20500 920 2 4.70 1280412890 63082 40.78 19900 20700 19900 25450 13710 19580 20297.60 0.22 0 10980 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 2893 -8.46 4.72 12 0.45 -2422.00 4341.00 43000 20240307 -52.33 19390 20241209 5.72 43000 -52.33 20240307 19390 5.72 20241209 43000 -52.33 20240307 19390 5.72 20241209 0.83 N 372320 500 70 억 30376 N N 86 N 00 N
6 20241210 121153 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 20200 620 2 3.17 1020362590 50367 32.56 19900 20600 19900 25450 13710 19580 20258.55 0.22 0 10437 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 2851 -8.34 4.65 12 0.36 -2422.00 4341.00 43000 20240307 -53.02 19390 20241209 4.18 43000 -53.02 20240307 19390 4.18 20241209 43000 -53.02 20240307 19390 4.18 20241209 0.83 N 372320 500 70 억 30376 N N 86 N 00 N
7 20241210 111153 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 20300 720 2 3.68 937758340 46290 29.93 19900 20600 19900 25450 13710 19580 20258.34 0.22 0 9668 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 2865 -8.38 4.68 12 0.33 -2422.00 4341.00 43000 20240307 -52.79 19390 20241209 4.69 43000 -52.79 20240307 19390 4.69 20241209 43000 -52.79 20240307 19390 4.69 20241209 0.83 N 372320 500 70 억 30376 N N 86 N 00 N
8 20241210 101154 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 20250 670 2 3.42 750771540 37088 23.98 19900 20600 19900 25450 13710 19580 20242.98 0.22 0 8250 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 2858 -8.36 4.66 12 0.26 -2422.00 4341.00 43000 20240307 -52.91 19390 20241209 4.44 43000 -52.91 20240307 19390 4.44 20241209 43000 -52.91 20240307 19390 4.44 20241209 0.83 N 372320 500 70 억 30376 N N 86 N 00 N
9 20241210 091201 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 20350 770 2 3.93 347054490 17256 11.16 19900 20400 19900 25450 13710 19580 20112.11 0.22 0 4270 21866 20722 20056 18912 18246 20390 18580 71 5870 500 13700 50 1 14113124 2872 -8.40 4.69 12 0.12 -2422.00 4341.00 43000 20240307 -52.67 19390 20241209 4.95 43000 -52.67 20240307 19390 4.95 20241209 43000 -52.67 20240307 19390 4.95 20241209 0.83 N 372320 500 70 억 30376 N N 86 N 00 N
10 20241209 161150 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 19580 -2120 5 -9.77 3075581030 154127 147.63 21150 21200 19390 28200 15200 21700 19955.48 0.24 0 -3269 23500 22600 21850 20950 20200 22225 20575 71 6500 500 15190 10 1 14113124 2763 -8.08 4.51 12 1.09 -2422.00 4341.00 43000 20240307 -54.47 19390 20241209 0.98 43000 -54.47 20240307 19390 0.98 20241209 43000 -54.47 20240307 19390 0.98 20241209 0.82 N 372320 500 70 억 33463 N N 86 N 00 N
11 20241209 151152 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 19600 -2100 5 -9.68 2999597630 150249 143.91 21150 21200 19390 28200 15200 21700 19964.18 0.24 0 -2718 23500 22600 21850 20950 20200 22225 20575 71 6500 500 15190 10 1 14113124 2766 -8.09 4.52 12 1.06 -2422.00 4341.00 43000 20240307 -54.42 19390 20241209 1.08 43000 -54.42 20240307 19390 1.08 20241209 43000 -54.42 20240307 19390 1.08 20241209 0.82 N 372320 500 70 억 33463 N N 52 N 00 N
12 20241209 141151 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 19620 -2080 5 -9.59 2575489350 128517 123.10 21150 21200 19590 28200 15200 21700 20040.07 0.24 0 -5286 23500 22600 21850 20950 20200 22225 20575 71 6500 500 15190 10 1 14113124 2769 -8.10 4.52 12 0.91 -2422.00 4341.00 43000 20240307 -54.37 19590 20241209 0.15 43000 -54.37 20240307 19590 0.15 20241209 43000 -54.37 20240307 19590 0.15 20241209 0.82 N 372320 500 70 억 33463 N N 52 N 00 N